KissMeData/032980/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190900,1158942273,1820,1820,1820,1820,20062
20230705,190800,1158942273,1820,1820,1820,1820,0
20230705,190700,1158942273,1820,1820,1820,1820,0
20230705,190600,1158942273,1820,1820,1820,1820,0
20230705,190500,1158942273,1820,1820,1820,1820,0
20230705,190400,1158942273,1820,1820,1820,1820,0
20230705,190300,1158942273,1820,1820,1820,1820,0
20230705,190200,1158942273,1820,1820,1820,1820,0
20230705,190100,1158942273,1820,1820,1820,1820,0
20230705,190000,1158942273,1820,1820,1820,1820,0
20230705,185900,1158942273,1820,1820,1820,1820,0
20230705,185800,1158942273,1820,1820,1820,1820,0
20230705,185700,1158942273,1820,1820,1820,1820,0
20230705,185600,1158942273,1820,1820,1820,1820,0
20230705,185500,1158942273,1820,1820,1820,1820,0
20230705,185400,1158942273,1820,1820,1820,1820,0
20230705,185300,1158942273,1820,1820,1820,1820,0
20230705,185200,1158942273,1820,1820,1820,1820,0
20230705,185100,1158942273,1820,1820,1820,1820,0
20230705,185000,1158942273,1820,1820,1820,1820,0
20230705,184900,1158942273,1820,1820,1820,1820,0
20230705,184800,1158942273,1820,1820,1820,1820,0
20230705,184700,1158942273,1820,1820,1820,1820,0
20230705,184600,1158942273,1820,1820,1820,1820,0
20230705,184500,1158942273,1820,1820,1820,1820,0
20230705,184400,1158942273,1820,1820,1820,1820,0
20230705,184300,1158942273,1820,1820,1820,1820,0
20230705,184200,1158942273,1820,1820,1820,1820,0
20230705,184100,1158942273,1820,1820,1820,1820,0
20230705,184000,1158942273,1820,1820,1820,1820,0
20230705,183900,1158942273,1820,1820,1820,1820,20062
20230705,183800,1158942273,1820,1820,1820,1820,0
20230705,183700,1158942273,1820,1820,1820,1820,0
20230705,183600,1158942273,1820,1820,1820,1820,0
20230705,183500,1158942273,1820,1820,1820,1820,0
20230705,183400,1158942273,1820,1820,1820,1820,0
20230705,183300,1158942273,1820,1820,1820,1820,0
20230705,183200,1158942273,1820,1820,1820,1820,0
20230705,183100,1158942273,1820,1820,1820,1820,0
20230705,183000,1158942273,1820,1820,1820,1820,0
20230705,182900,1158942273,1820,1820,1820,1820,0
20230705,182800,1158942273,1820,1820,1820,1820,0
20230705,182700,1158942273,1820,1820,1820,1820,0
20230705,182600,1158942273,1820,1820,1820,1820,0
20230705,182500,1158942273,1820,1820,1820,1820,0
20230705,182400,1158942273,1820,1820,1820,1820,0
20230705,182300,1158942273,1820,1820,1820,1820,0
20230705,182200,1158942273,1820,1820,1820,1820,0
20230705,182100,1158942273,1820,1820,1820,1820,0
20230705,182000,1158942273,1820,1820,1820,1820,0
20230705,181900,1158942273,1820,1820,1820,1820,0
20230705,181800,1158942273,1820,1820,1820,1820,0
20230705,181700,1158942273,1820,1820,1820,1820,0
20230705,181600,1158942273,1820,1820,1820,1820,0
20230705,181500,1158942273,1820,1820,1820,1820,0
20230705,181400,1158942273,1820,1820,1820,1820,0
20230705,181300,1158942273,1820,1820,1820,1820,0
20230705,181200,1158942273,1820,1820,1820,1820,0
20230705,181100,1158942273,1820,1820,1820,1820,0
20230705,181000,1158942273,1820,1820,1820,1820,0
20230705,180900,1158942273,1820,1820,1820,1820,20062
20230705,180800,1158942273,1820,1820,1820,1820,0
20230705,180700,1158942273,1820,1820,1820,1820,0
20230705,180600,1158942273,1820,1820,1820,1820,0
20230705,180500,1158942273,1820,1820,1820,1820,0
20230705,180400,1158942273,1820,1820,1820,1820,0
20230705,180300,1158942273,1820,1820,1820,1820,0
20230705,180200,1158942273,1820,1820,1820,1820,0
20230705,180100,1158942273,1820,1820,1820,1820,0
20230705,180000,1158942273,1820,1820,1820,1820,0
20230705,175900,1158942273,1820,1820,1820,1820,0
20230705,175800,1158942273,1820,1820,1820,1820,0
20230705,175700,1158942273,1820,1820,1820,1820,0
20230705,175600,1158942273,1820,1820,1820,1820,0
20230705,175500,1158942273,1820,1820,1820,1820,0
20230705,175400,1158942273,1820,1820,1820,1820,0
20230705,175300,1158942273,1820,1820,1820,1820,0
20230705,175200,1158942273,1820,1820,1820,1820,0
20230705,175100,1158942273,1820,1820,1820,1820,0
20230705,175000,1158942273,1820,1820,1820,1820,0
20230705,174900,1158942273,1820,1820,1820,1820,0
20230705,174800,1158942273,1820,1820,1820,1820,0
20230705,174700,1158942273,1820,1820,1820,1820,0
20230705,174600,1158942273,1820,1820,1820,1820,0
20230705,174500,1158942273,1820,1820,1820,1820,0
20230705,174400,1158942273,1820,1820,1820,1820,0
20230705,174300,1158942273,1820,1820,1820,1820,0
20230705,174200,1158942273,1820,1820,1820,1820,0
20230705,174100,1158942273,1820,1820,1820,1820,0
20230705,174000,1158942273,1820,1820,1820,1820,0
20230705,173900,1158942273,1820,1820,1820,1820,20062
20230705,173800,1158942273,1820,1820,1820,1820,0
20230705,173700,1158942273,1820,1820,1820,1820,0
20230705,173600,1158942273,1820,1820,1820,1820,0
20230705,173500,1158942273,1820,1820,1820,1820,0
20230705,173400,1158942273,1820,1820,1820,1820,0
20230705,173300,1158942273,1820,1820,1820,1820,0
20230705,173200,1158942273,1820,1820,1820,1820,0
20230705,173100,1158942273,1820,1820,1820,1820,0
20230705,173000,1158942273,1820,1820,1820,1820,0
20230705,172900,1158942273,1820,1820,1820,1820,0
20230705,172800,1158942273,1820,1820,1820,1820,0
20230705,172700,1158942273,1820,1820,1820,1820,0
20230705,172600,1158942273,1820,1820,1820,1820,0
20230705,172500,1158942273,1820,1820,1820,1820,0
20230705,172400,1158942273,1820,1820,1820,1820,0
20230705,172300,1158942273,1820,1820,1820,1820,0
20230705,172200,1158942273,1820,1820,1820,1820,0
20230705,172100,1158942273,1820,1820,1820,1820,0
20230705,172000,1158942273,1820,1820,1820,1820,0
20230705,171900,1158942273,1820,1820,1820,1820,0
20230705,171800,1158942273,1820,1820,1820,1820,0
20230705,171700,1158942273,1820,1820,1820,1820,0
20230705,171600,1158942273,1820,1820,1820,1820,0
20230705,171500,1158942273,1820,1820,1820,1820,0
20230705,171400,1158942273,1820,1820,1820,1820,0
20230705,171300,1158942273,1820,1820,1820,1820,0
20230705,171200,1158942273,1820,1820,1820,1820,0
20230705,171100,1158942273,1820,1820,1820,1820,0
20230705,171000,1158942273,1820,1820,1820,1820,0
20230705,170900,1158942273,1820,1820,1820,1820,20062
20230705,170800,1158942273,1820,1820,1820,1820,0
20230705,170700,1158942273,1820,1820,1820,1820,0
20230705,170600,1158942273,1820,1820,1820,1820,0
20230705,170500,1158942273,1820,1820,1820,1820,0
20230705,170400,1158942273,1820,1820,1820,1820,0
20230705,170300,1158942273,1820,1820,1820,1820,0
20230705,170200,1158942273,1820,1820,1820,1820,0
20230705,170100,1158942273,1820,1820,1820,1820,0
20230705,170000,1158942273,1820,1820,1820,1820,0
20230705,165900,1158942273,1820,1820,1820,1820,0
20230705,165800,1158942273,1820,1820,1820,1820,0
20230705,165700,1158942273,1820,1820,1820,1820,0
20230705,165600,1158942273,1820,1820,1820,1820,0
20230705,165500,1158942273,1820,1820,1820,1820,0
20230705,165400,1158942273,1820,1820,1820,1820,0
20230705,165300,1158942273,1820,1820,1820,1820,0
20230705,165200,1158942273,1820,1820,1820,1820,0
20230705,165100,1158942273,1820,1820,1820,1820,0
20230705,165000,1158942273,1820,1820,1820,1820,0
20230705,164900,1158942273,1820,1820,1820,1820,0
20230705,164800,1158942273,1820,1820,1820,1820,0
20230705,164700,1158942273,1820,1820,1820,1820,0
20230705,164600,1158942273,1820,1820,1820,1820,0
20230705,164500,1158942273,1820,1820,1820,1820,0
20230705,164400,1158942273,1820,1820,1820,1820,0
20230705,164300,1158942273,1820,1820,1820,1820,0
20230705,164200,1158942273,1820,1820,1820,1820,0
20230705,164100,1158942273,1820,1820,1820,1820,0
20230705,164000,1158942273,1820,1820,1820,1820,0
20230705,163900,1158942273,1820,1820,1820,1820,20062
20230705,163800,1158942273,1820,1820,1820,1820,0
20230705,163700,1158942273,1820,1820,1820,1820,0
20230705,163600,1158942273,1820,1820,1820,1820,0
20230705,163500,1158942273,1820,1820,1820,1820,0
20230705,163400,1158942273,1820,1820,1820,1820,0
20230705,163300,1158942273,1820,1820,1820,1820,0
20230705,163200,1158942273,1820,1820,1820,1820,0
20230705,163100,1158942273,1820,1820,1820,1820,0
20230705,163000,1158942273,1820,1820,1820,1820,0
20230705,162900,1158942273,1820,1820,1820,1820,0
20230705,162800,1158942273,1820,1820,1820,1820,0
20230705,162700,1158942273,1820,1820,1820,1820,0
20230705,162600,1158942273,1820,1820,1820,1820,0
20230705,162500,1158942273,1820,1820,1820,1820,0
20230705,162400,1158942273,1820,1820,1820,1820,0
20230705,162300,1158942273,1820,1820,1820,1820,0
20230705,162200,1158942273,1820,1820,1820,1820,0
20230705,162100,1158942273,1820,1820,1820,1820,0
20230705,162000,1158942273,1820,1820,1820,1820,0
20230705,161900,1158942273,1820,1820,1820,1820,0
20230705,161800,1158942273,1820,1820,1820,1820,0
20230705,161700,1158942273,1820,1820,1820,1820,0
20230705,161600,1158942273,1820,1820,1820,1820,0
20230705,161500,1158942273,1820,1820,1820,1820,0
20230705,161400,1158942273,1820,1820,1820,1820,0
20230705,161300,1158942273,1820,1820,1820,1820,0
20230705,161200,1158942273,1820,1820,1820,1820,0
20230705,161100,1158942273,1820,1820,1820,1820,0
20230705,161000,1158942273,1820,1820,1820,1820,0
20230705,160900,1158942273,1820,1820,1820,1820,20062
20230705,160800,1158942273,1820,1820,1820,1820,0
20230705,160700,1158942273,1820,1820,1820,1820,0
20230705,160600,1158942273,1820,1820,1820,1820,0
20230705,160500,1158942273,1820,1820,1820,1820,0
20230705,160400,1158942273,1820,1820,1820,1820,0
20230705,160300,1158942273,1820,1820,1820,1820,0
20230705,160200,1158942273,1820,1820,1820,1820,0
20230705,160100,1158942273,1820,1820,1820,1820,0
20230705,160000,1158942273,1820,1820,1820,1820,0
20230705,155900,1158942273,1820,1820,1820,1820,0
20230705,155800,1158942273,1820,1820,1820,1820,0
20230705,155700,1158942273,1820,1820,1820,1820,0
20230705,155600,1158942273,1820,1820,1820,1820,0
20230705,155500,1158942273,1820,1820,1820,1820,0
20230705,155400,1158942273,1820,1820,1820,1820,0
20230705,155300,1158942273,1820,1820,1820,1820,0
20230705,155200,1158942273,1820,1820,1820,1820,0
20230705,155100,1158942273,1820,1820,1820,1820,0
20230705,155000,1158942273,1820,1820,1820,1820,0
20230705,154900,1158942273,1820,1820,1820,1820,0
20230705,154800,1158942273,1820,1820,1820,1820,0
20230705,154700,1158942273,1820,1820,1820,1820,0
20230705,154600,1158942273,1820,1820,1820,1820,0
20230705,154500,1158942273,1820,1820,1820,1820,0
20230705,154400,1158942273,1820,1820,1820,1820,0
20230705,154300,1158942273,1820,1820,1820,1820,0
20230705,154200,1158942273,1820,1820,1820,1820,0
20230705,154100,1158942273,1820,1820,1820,1820,0
20230705,154000,1158942273,1820,1820,1820,1820,0
20230705,153900,1158942273,1820,1820,1820,1820,20062
20230705,153800,1158942273,1820,1820,1820,1820,0
20230705,153700,1158942273,1820,1820,1820,1820,0
20230705,153600,1158942273,1820,1820,1820,1820,0
20230705,153500,1158942273,1820,1820,1820,1820,0
20230705,153400,1158942273,1820,1820,1820,1820,0
20230705,153300,1158942273,1820,1820,1820,1820,0
20230705,153200,1158942273,1820,1820,1820,1820,0
20230705,153100,1158942273,1820,1820,1820,1820,0
20230705,153000,1158942273,1820,1820,1820,1820,20062
20230705,152900,1122429433,1815,1815,1815,1815,0
20230705,152800,1122429433,1815,1815,1815,1815,0
20230705,152700,1122429433,1815,1815,1815,1815,0
20230705,152600,1122429433,1815,1815,1815,1815,0
20230705,152500,1122429433,1815,1815,1815,1815,0
20230705,152400,1122429433,1815,1815,1815,1815,0
20230705,152300,1122429433,1815,1815,1815,1815,0
20230705,152200,1122429433,1815,1815,1815,1815,0
20230705,152100,1122429433,1815,1815,1815,1815,0
20230705,152000,1122429433,1815,1815,1815,1815,0
20230705,151900,1122429433,1815,1801,1818,1801,4952
20230705,151800,1113463341,1814,1809,1814,1801,5916
20230705,151700,1102751245,1810,1810,1810,1810,1110
20230705,151600,1100742145,1814,1814,1814,1814,6
20230705,151500,1100731261,1814,1814,1814,1814,0
20230705,151400,1100731261,1814,1813,1814,1810,3593
20230705,151300,1094224898,1814,1814,1815,1811,898
20230705,151200,1092595977,1811,1811,1815,1811,49
20230705,151100,1092507226,1815,1807,1815,1807,9103
20230705,151000,1076029653,1807,1804,1807,1804,811
20230705,150900,1074564914,1804,1800,1804,1798,2420
20230705,150800,1070204605,1800,1800,1800,1800,0
20230705,150700,1070204605,1800,1800,1801,1800,250
20230705,150600,1069754555,1800,1800,1800,1800,0
20230705,150500,1069754555,1800,1800,1800,1800,0
20230705,150400,1069754555,1800,1800,1800,1800,5
20230705,150300,1069745555,1800,1800,1800,1800,189
20230705,150200,1069405355,1800,1800,1800,1800,326
20230705,150100,1068818555,1801,1801,1801,1793,204
20230705,150000,1068451415,1791,1791,1791,1791,0
20230705,145900,1068451415,1791,1791,1791,1791,0
20230705,145800,1068451415,1791,1791,1791,1791,0
20230705,145700,1068451415,1791,1798,1798,1791,3949
20230705,145600,1061366142,1798,1798,1804,1798,1256
20230705,145500,1059104315,1798,1798,1798,1798,27
20230705,145400,1059055769,1802,1802,1802,1802,0
20230705,145300,1059055769,1802,1800,1802,1800,737
20230705,145200,1057729057,1800,1798,1800,1798,34
20230705,145100,1057667909,1798,1796,1798,1796,716
20230705,145000,1056380773,1797,1797,1797,1797,0
20230705,144900,1056380773,1797,1797,1797,1797,140
20230705,144800,1056129193,1797,1797,1797,1797,0
20230705,144700,1056129193,1797,1797,1797,1797,0
20230705,144600,1056129193,1797,1797,1797,1797,1
20230705,144500,1056127396,1797,1797,1797,1797,156
20230705,144400,1055847064,1797,1797,1797,1797,111
20230705,144300,1055647597,1797,1797,1797,1797,6
20230705,144200,1055636815,1798,1798,1798,1798,0
20230705,144100,1055636815,1798,1789,1798,1789,1003
20230705,144000,1053833448,1789,1786,1789,1786,755
20230705,143900,1052484794,1786,1786,1786,1786,0
20230705,143800,1052484794,1786,1786,1786,1786,370
20230705,143700,1051823974,1786,1786,1786,1786,0
20230705,143600,1051823974,1786,1787,1787,1786,1827
20230705,143500,1048560884,1787,1786,1787,1786,52
20230705,143400,1048467980,1788,1786,1788,1786,59
20230705,143300,1048362506,1786,1786,1786,1786,12
20230705,143200,1048341074,1786,1786,1786,1786,165
20230705,143100,1048046384,1786,1790,1790,1786,160
20230705,143000,1047760620,1786,1789,1789,1786,4360
20230705,142900,1039969251,1798,1798,1798,1798,2
20230705,142800,1039965655,1799,1799,1799,1799,143
20230705,142700,1039708398,1803,1803,1803,1803,0
20230705,142600,1039708398,1803,1793,1803,1793,2000
20230705,142500,1036102528,1803,1793,1803,1793,638
20230705,142400,1034955268,1789,1789,1789,1789,20
20230705,142300,1034919488,1797,1789,1797,1787,3279
20230705,142200,1029039785,1789,1789,1789,1789,19
20230705,142100,1029005794,1798,1786,1798,1786,1212
20230705,142000,1026826729,1786,1786,1786,1786,36
20230705,141900,1026762433,1785,1785,1785,1785,0
20230705,141800,1026762433,1785,1786,1786,1784,971
20230705,141700,1025028968,1799,1780,1799,1780,995
20230705,141600,1023249665,1775,1773,1778,1773,3783
20230705,141500,1016535388,1768,1768,1768,1768,1
20230705,141400,1016533620,1768,1768,1768,1768,123
20230705,141300,1016316156,1771,1771,1771,1771,0
20230705,141200,1016316156,1771,1771,1771,1771,0
20230705,141100,1016316156,1771,1771,1771,1771,35
20230705,141000,1016254171,1771,1771,1773,1771,2132
20230705,140900,1012478363,1771,1771,1771,1771,3
20230705,140800,1012473050,1770,1770,1771,1770,511
20230705,140700,1011568578,1765,1765,1765,1765,0
20230705,140600,1011568578,1765,1765,1765,1765,0
20230705,140500,1011568578,1765,1765,1765,1765,2
20230705,140400,1011565048,1765,1765,1765,1765,0
20230705,140300,1011565048,1765,1766,1766,1765,742
20230705,140200,1010254929,1768,1768,1768,1768,0
20230705,140100,1010254929,1768,1768,1768,1768,1
20230705,140000,1010253161,1768,1768,1768,1768,0
20230705,135900,1010253161,1768,1768,1768,1768,0
20230705,135800,1010253161,1768,1768,1768,1768,3
20230705,135700,1010247857,1768,1770,1770,1768,23
20230705,135600,1010207149,1770,1769,1770,1769,78
20230705,135500,1010069101,1768,1768,1768,1768,0
20230705,135400,1010069101,1768,1768,1768,1768,0
20230705,135300,1010069101,1768,1768,1768,1768,5
20230705,135200,1010060261,1768,1770,1770,1768,114
20230705,135100,1009858489,1773,1773,1773,1773,12
20230705,135000,1009837213,1765,1765,1765,1765,0
20230705,134900,1009837213,1765,1765,1765,1765,462
20230705,134800,1009021783,1765,1765,1766,1762,4355
20230705,134700,1001336187,1763,1769,1769,1763,182
20230705,134600,1001014459,1773,1773,1773,1773,0
20230705,134500,1001014459,1773,1776,1776,1773,120
20230705,134400,1000801399,1777,1777,1777,1777,0
20230705,134300,1000801399,1777,1777,1777,1777,1
20230705,134200,1000799622,1769,1769,1769,1769,3
20230705,134100,1000794315,1780,1765,1780,1760,237
20230705,134000,1000376112,1769,1769,1769,1769,1
20230705,133900,1000374343,1769,1769,1769,1769,53
20230705,133800,1000280586,1766,1764,1766,1764,3044
20230705,133700,994910968,1768,1768,1768,1768,53
20230705,133600,994817264,1768,1768,1768,1768,0
20230705,133500,994817264,1768,1777,1777,1768,3661
20230705,133400,988337338,1783,1783,1783,1783,36
20230705,133300,988273150,1783,1781,1783,1781,30
20230705,133200,988219683,1782,1770,1782,1770,1910
20230705,133100,984836163,1775,1769,1775,1769,207
20230705,133000,984469675,1771,1760,1771,1760,12
20230705,132900,984448445,1757,1770,1770,1757,2050
20230705,132800,980831807,1770,1780,1781,1770,260
20230705,132700,980369091,1785,1785,1785,1785,0
20230705,132600,980369091,1785,1785,1785,1785,0
20230705,132500,980369091,1785,1785,1785,1785,50
20230705,132400,980279841,1796,1796,1796,1796,0
20230705,132300,980279841,1796,1770,1796,1769,699
20230705,132200,979038915,1770,1776,1776,1770,325
20230705,132100,978463494,1780,1786,1786,1780,6941
20230705,132000,966093493,1795,1795,1797,1786,1590
20230705,131900,963248466,1797,1797,1797,1797,0
20230705,131800,963248466,1797,1789,1797,1787,1793
20230705,131700,960027591,1790,1799,1799,1790,400
20230705,131600,959311143,1795,1795,1795,1795,0
20230705,131500,959311143,1795,1795,1795,1795,1500
20230705,131400,956618643,1800,1800,1800,1800,0
20230705,131300,956618643,1800,1800,1800,1800,0
20230705,131200,956618643,1800,1799,1800,1799,22
20230705,131100,956579056,1800,1800,1800,1800,0
20230705,131000,956579056,1800,1795,1800,1795,343
20230705,130900,955962349,1795,1790,1795,1790,352
20230705,130800,955331139,1799,1797,1799,1790,2603
20230705,130700,950663888,1796,1801,1801,1796,462
20230705,130600,949833836,1801,1801,1801,1801,3
20230705,130500,949828433,1802,1803,1803,1802,3626
20230705,130400,943290756,1802,1804,1804,1797,138
20230705,130300,943042736,1799,1799,1799,1799,0
20230705,130200,943042736,1799,1799,1799,1799,5
20230705,130100,943033741,1805,1805,1805,1805,0
20230705,130000,943033741,1805,1817,1817,1795,8082
20230705,125900,928472000,1807,1813,1828,1807,5300
20230705,125800,918878625,1813,1815,1815,1813,7500
20230705,125700,905281081,1813,1813,1813,1813,0
20230705,125600,905281081,1813,1813,1813,1813,40
20230705,125500,905208561,1811,1812,1812,1811,1186
20230705,125400,903060647,1812,1821,1821,1812,404
20230705,125300,902328229,1829,1832,1835,1829,3278
20230705,125200,896313973,1835,1835,1835,1835,0
20230705,125100,896313973,1835,1835,1835,1835,0
20230705,125000,896313973,1835,1825,1835,1825,570
20230705,124900,895271570,1822,1822,1822,1822,204
20230705,124800,894899882,1822,1822,1822,1822,10
20230705,124700,894881662,1812,1812,1813,1812,710
20230705,124600,893594534,1813,1816,1816,1813,4527
20230705,124500,885384736,1828,1824,1828,1824,40
20230705,124400,885311696,1832,1832,1832,1832,0
20230705,124300,885311696,1832,1832,1832,1832,1
20230705,124200,885309864,1821,1821,1821,1821,56
20230705,124100,885207888,1820,1820,1820,1820,3
20230705,124000,885202428,1820,1820,1820,1820,0
20230705,123900,885202428,1820,1820,1820,1820,7
20230705,123800,885189688,1813,1813,1813,1813,90
20230705,123700,885026518,1813,1817,1817,1813,627
20230705,123600,883887987,1823,1823,1823,1823,6
20230705,123500,883877049,1824,1826,1826,1824,1123
20230705,123400,881827551,1826,1826,1826,1826,0
20230705,123300,881827551,1826,1826,1826,1826,639
20230705,123200,880660737,1826,1830,1830,1826,500
20230705,123100,879747585,1834,1834,1834,1834,0
20230705,123000,879747585,1834,1834,1834,1834,3
20230705,122900,879742083,1826,1826,1826,1826,3000
20230705,122800,874264083,1830,1830,1830,1830,0
20230705,122700,874264083,1830,1830,1830,1830,0
20230705,122600,874264083,1830,1823,1830,1823,1066
20230705,122500,872313772,1830,1828,1830,1821,194
20230705,122400,871959639,1828,1826,1828,1825,1153
20230705,122300,869853842,1826,1826,1826,1821,7
20230705,122200,869841065,1825,1825,1825,1825,14
20230705,122100,869815515,1825,1818,1825,1818,10
20230705,122000,869797328,1825,1826,1826,1818,317
20230705,121900,869219186,1826,1820,1826,1817,1865
20230705,121800,865821163,1820,1821,1821,1816,1172
20230705,121700,863690046,1821,1821,1821,1821,55
20230705,121600,863589891,1821,1821,1822,1821,1442
20230705,121500,860963913,1820,1820,1820,1820,0
20230705,121400,860963913,1820,1820,1822,1820,2586
20230705,121300,856256817,1810,1820,1820,1810,4556
20230705,121200,848000513,1820,1822,1822,1820,747
20230705,121100,846640903,1829,1834,1840,1829,934
20230705,121000,844930291,1832,1833,1833,1831,1100
20230705,120900,842914791,1833,1836,1836,1833,1993
20230705,120800,839257650,1843,1844,1844,1843,2335
20230705,120700,834952745,1845,1852,1852,1845,2747
20230705,120600,829868603,1860,1859,1860,1859,1768
20230705,120500,826581881,1859,1859,1859,1855,536
20230705,120400,825586477,1859,1859,1859,1859,1
20230705,120300,825584618,1851,1851,1851,1851,829
20230705,120200,824050139,1851,1862,1862,1850,7788
20230705,120100,809627279,1862,1863,1863,1860,786
20230705,120000,808163387,1864,1856,1865,1855,3317
20230705,115900,801997242,1857,1861,1865,1857,5635
20230705,115800,791501702,1861,1856,1861,1856,339
20230705,115700,790871281,1856,1853,1856,1853,5320
20230705,115600,780998261,1851,1864,1864,1851,3360
20230705,115500,774751935,1864,1864,1866,1861,3484
20230705,115400,768254197,1864,1861,1864,1860,1375
20230705,115300,765692926,1860,1854,1860,1854,2532
20230705,115200,760987546,1854,1850,1854,1841,791
20230705,115100,759526248,1846,1846,1846,1846,546
20230705,115000,758518332,1846,1840,1846,1839,6100
20230705,114900,747280382,1844,1846,1846,1839,8113
20230705,114800,732316150,1846,1840,1846,1840,5020
20230705,114700,723066852,1840,1840,1840,1840,128
20230705,114600,722831332,1840,1834,1840,1823,2553
20230705,114500,718149217,1834,1840,1840,1832,3323
20230705,114400,712053292,1840,1835,1842,1832,8784
20230705,114300,695927243,1843,1848,1861,1843,9194
20230705,114200,678946184,1862,1835,1866,1833,52588
20230705,114100,581662577,1834,1831,1837,1824,5256
20230705,114000,572013055,1831,1817,1831,1817,3790
20230705,113900,565100653,1817,1817,1817,1817,20
20230705,113800,565064313,1814,1825,1831,1814,1298
20230705,113700,562697733,1831,1830,1831,1825,4196
20230705,113600,555019743,1831,1825,1831,1825,14725
20230705,113500,528076831,1825,1829,1831,1825,2137
20230705,113400,524170380,1830,1827,1830,1811,3737
20230705,113300,517340932,1809,1818,1830,1807,9756
20230705,113200,499576374,1818,1804,1825,1802,26167
20230705,113100,452161240,1804,1798,1804,1798,1813
20230705,113000,448898628,1798,1795,1798,1795,116
20230705,112900,448690122,1795,1789,1795,1789,267
20230705,112800,448211728,1790,1790,1790,1790,618
20230705,112700,447105508,1785,1783,1785,1783,239
20230705,112600,446679232,1784,1770,1784,1770,852
20230705,112500,445161046,1770,1780,1780,1762,2103
20230705,112400,441443608,1783,1783,1783,1783,0
20230705,112300,441443608,1783,1770,1783,1770,6716
20230705,112200,429505996,1768,1768,1768,1768,0
20230705,112100,429505996,1768,1766,1768,1766,275
20230705,112000,429020226,1766,1766,1766,1766,0
20230705,111900,429020226,1766,1766,1766,1766,0
20230705,111800,429020226,1766,1762,1766,1762,896
20230705,111700,427439925,1759,1754,1759,1754,1354
20230705,111600,425058988,1754,1755,1755,1754,39
20230705,111500,424990574,1754,1754,1754,1754,0
20230705,111400,424990574,1754,1753,1754,1753,842
20230705,111300,423513715,1755,1753,1755,1753,342
20230705,111200,422913527,1755,1755,1755,1755,5
20230705,111100,422904752,1753,1756,1758,1753,502
20230705,111000,422022415,1755,1755,1755,1755,112
20230705,110900,421825855,1757,1757,1757,1757,0
20230705,110800,421825855,1757,1757,1757,1757,0
20230705,110700,421825855,1757,1757,1757,1757,1
20230705,110600,421824098,1758,1757,1758,1757,35
20230705,110500,421762569,1759,1759,1759,1759,0
20230705,110400,421762569,1759,1759,1759,1759,0
20230705,110300,421762569,1759,1759,1759,1759,0
20230705,110200,421762569,1759,1759,1759,1759,49
20230705,110100,421676378,1764,1764,1764,1764,0
20230705,110000,421676378,1764,1744,1764,1744,103
20230705,105900,421496726,1768,1741,1768,1740,8921
20230705,105800,405770149,1756,1756,1756,1756,0
20230705,105700,405770149,1756,1756,1756,1752,200
20230705,105600,405419253,1762,1750,1762,1750,3840
20230705,105500,398665524,1748,1748,1748,1748,0
20230705,105400,398665524,1748,1748,1748,1748,1
20230705,105300,398663776,1748,1748,1748,1748,13
20230705,105200,398641052,1748,1748,1748,1748,0
20230705,105100,398641052,1748,1745,1748,1745,1116
20230705,105000,396692556,1745,1745,1745,1745,0
20230705,104900,396692556,1745,1745,1745,1745,20
20230705,104800,396657656,1745,1745,1745,1745,1
20230705,104700,396655911,1738,1741,1741,1738,653
20230705,104600,395520812,1739,1739,1739,1739,0
20230705,104500,395520812,1739,1742,1742,1739,88
20230705,104400,395367732,1741,1740,1741,1740,1198
20230705,104300,393282015,1740,1740,1740,1740,3
20230705,104200,393276795,1741,1741,1741,1741,3
20230705,104100,393271572,1741,1741,1741,1741,104
20230705,104000,393090508,1746,1746,1746,1746,0
20230705,103900,393090508,1746,1742,1746,1742,2863
20230705,103800,388097238,1744,1744,1744,1744,0
20230705,103700,388097238,1744,1738,1744,1738,201
20230705,103600,387747894,1738,1736,1746,1735,3051
20230705,103500,382452713,1736,1740,1740,1736,2447
20230705,103400,378202069,1739,1745,1745,1739,2000
20230705,103300,374716710,1745,1745,1745,1745,0
20230705,103200,374716710,1745,1745,1745,1745,1
20230705,103100,374714965,1760,1748,1760,1748,3420
20230705,103000,368707509,1748,1748,1748,1748,74
20230705,102900,368578157,1746,1746,1746,1746,0
20230705,102800,368578157,1746,1744,1746,1744,79
20230705,102700,368440247,1743,1741,1743,1741,42
20230705,102600,368367061,1744,1744,1744,1744,0
20230705,102500,368367061,1744,1745,1745,1744,586
20230705,102400,367344612,1745,1744,1745,1744,5850
20230705,102300,357142210,1744,1737,1744,1736,1125
20230705,102200,355188307,1737,1737,1737,1736,273
20230705,102100,354714299,1736,1736,1737,1736,84
20230705,102000,354568454,1736,1744,1744,1736,5163
20230705,101900,345581537,1744,1749,1749,1744,10
20230705,101800,345564092,1740,1740,1740,1740,0
20230705,101700,345564092,1740,1741,1741,1740,2020
20230705,101600,342049281,1749,1753,1753,1749,1392
20230705,101500,339614593,1771,1747,1771,1747,30643
20230705,101400,285928853,1748,1744,1750,1744,17540
20230705,101300,255240432,1745,1745,1745,1745,10
20230705,101200,255222982,1744,1744,1744,1744,249
20230705,101100,254788726,1738,1744,1744,1738,307
20230705,101000,254253738,1737,1736,1737,1721,819
20230705,100900,252831811,1717,1737,1737,1715,8839
20230705,100800,237511530,1737,1768,1768,1737,16200
20230705,100700,209031541,1769,1773,1775,1769,14334
20230705,100600,183632381,1776,1777,1777,1773,6656
20230705,100500,171810754,1777,1777,1777,1777,0
20230705,100400,171810754,1777,1777,1777,1777,2
20230705,100300,171807200,1779,1779,1779,1779,52
20230705,100200,171714692,1777,1777,1777,1777,9
20230705,100100,171698699,1777,1777,1777,1777,9
20230705,100000,171682706,1779,1776,1779,1776,242
20230705,095900,171252911,1776,1775,1776,1775,10
20230705,095800,171235159,1775,1776,1776,1773,6545
20230705,095700,159623642,1777,1777,1777,1776,787
20230705,095600,158225153,1780,1784,1784,1777,3954
20230705,095500,151182562,1784,1799,1799,1784,1937
20230705,095400,147723354,1786,1787,1790,1786,3000
20230705,095300,142362811,1787,1790,1790,1787,1396
20230705,095200,139865827,1790,1796,1796,1790,97
20230705,095100,139692121,1804,1804,1804,1804,0
20230705,095000,139692121,1804,1804,1804,1804,0
20230705,094900,139692121,1804,1804,1804,1804,9
20230705,094800,139675885,1804,1804,1804,1804,15
20230705,094700,139648825,1803,1796,1803,1796,229
20230705,094600,139237140,1797,1797,1797,1797,0
20230705,094500,139237140,1797,1797,1797,1797,0
20230705,094400,139237140,1797,1800,1805,1797,520
20230705,094300,138302635,1799,1799,1799,1799,408
20230705,094200,137568643,1800,1800,1800,1800,16
20230705,094100,137539843,1799,1799,1799,1799,0
20230705,094000,137539843,1799,1799,1799,1799,82
20230705,093900,137392325,1799,1799,1799,1799,1
20230705,093800,137390526,1790,1799,1799,1790,6
20230705,093700,137379741,1799,1799,1799,1799,1
20230705,093600,137377942,1799,1799,1799,1799,42
20230705,093500,137302384,1799,1787,1799,1787,31
20230705,093400,137246975,1787,1787,1787,1787,903
20230705,093300,135633314,1786,1799,1799,1786,762
20230705,093200,134271211,1786,1801,1801,1786,2951
20230705,093100,128969861,1804,1807,1807,1804,50
20230705,093000,128879571,1816,1817,1817,1813,175
20230705,092900,128561814,1819,1819,1819,1819,1629
20230705,092800,125598663,1819,1817,1819,1817,103
20230705,092700,125411392,1819,1819,1819,1819,0
20230705,092600,125411392,1819,1812,1819,1812,500
20230705,092500,124504176,1819,1819,1819,1819,1
20230705,092400,124502357,1800,1812,1812,1800,2521
20230705,092300,119945247,1812,1812,1812,1812,0
20230705,092200,119945247,1812,1807,1812,1807,3407
20230705,092100,113778734,1807,1804,1807,1804,1552
20230705,092000,110977042,1805,1805,1805,1805,0
20230705,091900,110977042,1805,1805,1805,1805,0
20230705,091800,110977042,1805,1805,1805,1805,0
20230705,091700,110977042,1805,1797,1805,1797,846
20230705,091600,109455780,1796,1804,1804,1796,370
20230705,091500,108789089,1804,1803,1804,1803,26
20230705,091400,108742196,1803,1801,1803,1801,38
20230705,091300,108673740,1797,1795,1797,1795,280
20230705,091200,108170738,1795,1795,1800,1795,311
20230705,091100,107612443,1796,1795,1796,1795,1790
20230705,091000,104398604,1770,1799,1799,1770,2700
20230705,090900,99594503,1799,1799,1799,1799,10
20230705,090800,99576513,1799,1805,1805,1799,835
20230705,090700,98074342,1788,1793,1793,1785,1519
20230705,090600,95355015,1792,1797,1797,1792,1848
20230705,090500,92035956,1809,1809,1809,1809,101
20230705,090400,91853247,1810,1810,1810,1809,5755
20230705,090300,81436757,1810,1771,1810,1771,8020
20230705,090200,67105066,1768,1757,1768,1753,10854
20230705,090100,48005474,1767,1753,1767,1753,3909
20230705,090000,41143042,1758,1758,1758,1755,23404